Skip to main content

TIPS Bond Ishares ETF (NY: TIP )

110.55 -0.15 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 109.17 109.25 109.06 109.19 2,734,595 -0.07(-0.06%)
Apr 29, 2021 109.14 109.26 109.03 109.26 2,520,600 -0.05(-0.05%)
Apr 28, 2021 109.18 109.34 109.02 109.31 3,242,243 +0.34(+0.32%)
Apr 27, 2021 109.06 109.12 108.89 108.97 6,081,922 -0.01(-0.01%)
Apr 26, 2021 108.83 109.01 108.79 108.98 1,987,235 +0.06(+0.06%)
Apr 23, 2021 108.92 108.93 108.70 108.92 1,818,993 +0.05(+0.05%)
Apr 22, 2021 108.86 108.94 108.66 108.87 2,368,070 +0.13(+0.12%)
Apr 21, 2021 108.64 108.75 108.57 108.74 2,510,017 +0.10(+0.09%)
Apr 20, 2021 108.38 108.68 108.38 108.64 1,467,658 +0.07(+0.06%)
Apr 19, 2021 108.60 108.65 108.47 108.57 2,127,537 -0.19(-0.17%)
Apr 16, 2021 108.65 108.85 108.60 108.76 2,303,717 -0.03(-0.03%)
Apr 15, 2021 108.53 108.83 108.53 108.79 2,381,010 +0.58(+0.54%)
Apr 14, 2021 108.09 108.25 108.05 108.21 2,198,160 +0.00(+0.00%)
Apr 13, 2021 107.99 108.22 107.92 108.21 2,398,739 +0.39(+0.37%)
Apr 12, 2021 107.81 107.85 107.70 107.81 1,749,763 +0.02(+0.02%)
Apr 09, 2021 107.88 107.97 107.71 107.79 3,362,829 -0.23(-0.22%)
Apr 08, 2021 107.97 108.09 107.91 108.03 1,511,413 +0.24(+0.22%)
Apr 07, 2021 107.84 108.00 107.77 107.78 1,767,221 +0.07(+0.06%)
Apr 06, 2021 107.78 107.94 107.71 107.72 2,384,150 +0.06(+0.06%)
Apr 05, 2021 107.56 107.70 107.47 107.66 2,436,333 -0.31(-0.29%)
Apr 01, 2021 107.81 107.99 107.72 107.97 3,519,829 +0.31(+0.29%)
Mar 31, 2021 107.72 107.91 107.49 107.66 3,242,952 +0.03(+0.02%)
Mar 30, 2021 107.56 107.71 107.50 107.63 1,861,855 -0.19(-0.18%)
Mar 29, 2021 108.21 108.21 107.71 107.82 1,899,128 -0.29(-0.27%)
Mar 26, 2021 108.07 108.32 108.06 108.11 1,933,515 +0.03(+0.02%)
Mar 25, 2021 108.17 108.27 107.97 108.08 2,471,934 -0.08(-0.07%)
Mar 24, 2021 107.89 108.17 107.84 108.16 1,728,284 +0.28(+0.26%)
Mar 23, 2021 107.66 107.89 107.57 107.88 2,674,387 +0.22(+0.21%)
Mar 22, 2021 107.31 107.67 107.31 107.66 1,660,695 +0.52(+0.48%)
Mar 19, 2021 106.88 107.17 106.83 107.14 1,718,667 +0.21(+0.19%)
Mar 18, 2021 107.11 107.22 106.94 106.94 5,244,910 -0.76(-0.71%)
Mar 17, 2021 107.59 107.85 107.30 107.70 2,935,973 -0.09(-0.09%)
Mar 16, 2021 107.78 107.89 107.61 107.79 2,134,884 +0.22(+0.21%)
Mar 15, 2021 107.30 107.62 107.24 107.57 2,445,919 +0.32(+0.30%)
Mar 12, 2021 107.47 107.47 107.11 107.25 3,278,327 -0.85(-0.79%)
Mar 11, 2021 108.08 108.17 107.89 108.10 1,879,849 +0.09(+0.09%)
Mar 10, 2021 107.60 108.01 107.57 108.01 2,131,204 +0.49(+0.45%)
Mar 09, 2021 107.36 107.52 107.24 107.52 2,100,064 +0.67(+0.63%)
Mar 08, 2021 107.39 107.42 106.85 106.85 4,402,551 -0.59(-0.55%)
Mar 05, 2021 107.17 107.57 107.14 107.44 2,996,681 +0.11(+0.10%)
Mar 04, 2021 107.83 107.88 107.13 107.33 6,623,929 -0.41(-0.38%)
Mar 03, 2021 107.80 107.86 107.61 107.74 5,370,302 -0.27(-0.25%)
Mar 02, 2021 107.52 108.04 107.52 108.02 4,280,031 +0.44(+0.41%)
Mar 01, 2021 107.74 107.91 107.38 107.58 15,486,611 -0.36(-0.33%)
Feb 26, 2021 106.79 107.94 106.63 107.94 7,460,112 +1.32(+1.24%)
Feb 25, 2021 107.48 107.54 105.95 106.62 9,001,196 -1.32(-1.22%)
Feb 24, 2021 107.77 108.05 107.69 107.94 3,650,557 -0.09(-0.08%)
Feb 23, 2021 108.02 108.14 107.84 108.03 3,729,744 +0.03(+0.02%)
Feb 22, 2021 107.97 108.11 107.90 108.00 3,189,160 -0.01(-0.01%)
Feb 19, 2021 108.28 108.35 107.70 108.01 4,131,074 -0.46(-0.43%)
Feb 18, 2021 108.77 108.77 108.46 108.47 3,044,752 -0.45(-0.42%)
Feb 17, 2021 109.05 109.10 108.82 108.92 2,803,271 -0.04(-0.04%)
Feb 16, 2021 109.22 109.35 108.92 108.97 3,296,911 -0.53(-0.49%)
Feb 12, 2021 109.59 109.67 109.42 109.50 2,326,141 -0.18(-0.16%)
Feb 11, 2021 109.85 109.85 109.57 109.68 2,101,750 -0.13(-0.12%)
Feb 10, 2021 109.72 109.83 109.69 109.81 1,864,012 +0.09(+0.09%)
Feb 09, 2021 109.74 109.82 109.66 109.72 2,837,912 +0.06(+0.05%)
Feb 08, 2021 109.58 109.75 109.49 109.66 2,550,649 +0.10(+0.09%)
Feb 05, 2021 109.55 109.64 109.47 109.55 2,021,413 -0.02(-0.02%)
Feb 04, 2021 109.54 109.71 109.43 109.58 2,266,002 -0.08(-0.07%)
Feb 03, 2021 109.70 109.78 109.65 109.66 2,201,769 -0.06(-0.05%)
Feb 02, 2021 109.53 109.82 109.44 109.72 3,897,782 +0.16(+0.15%)
Feb 01, 2021 109.67 109.75 109.55 109.55 9,092,840 -0.24(-0.22%)
Jan 29, 2021 109.91 110.03 109.58 109.79 3,895,126 -0.11(-0.10%)
Jan 28, 2021 109.82 109.94 109.73 109.90 2,126,076 +0.21(+0.20%)
Jan 27, 2021 109.78 109.84 109.65 109.69 2,413,444 -0.03(-0.03%)
Jan 26, 2021 109.89 109.93 109.65 109.72 3,143,150 -0.16(-0.15%)
Jan 25, 2021 109.75 109.99 109.71 109.89 2,451,472 +0.28(+0.26%)
Jan 22, 2021 109.66 109.72 109.56 109.60 1,921,275 -0.17(-0.16%)
Jan 21, 2021 109.51 109.78 109.37 109.78 3,531,569 +0.27(+0.24%)
Jan 20, 2021 109.35 109.55 109.28 109.51 3,054,020 +0.16(+0.15%)
Jan 19, 2021 109.24 109.38 109.07 109.35 3,009,156 +0.26(+0.24%)
Jan 15, 2021 109.09 109.15 108.99 109.09 3,125,497 +0.12(+0.11%)
Jan 14, 2021 108.92 109.07 108.81 108.97 2,581,405 +0.05(+0.05%)
Jan 13, 2021 108.75 109.06 108.68 108.92 2,942,489 +0.24(+0.22%)
Jan 12, 2021 108.68 108.77 108.43 108.68 4,067,443 +0.15(+0.13%)
Jan 11, 2021 108.48 108.60 108.39 108.53 3,248,882 -0.23(-0.21%)
Jan 08, 2021 109.07 109.09 108.58 108.76 2,672,486 -0.43(-0.39%)
Jan 07, 2021 109.10 109.25 109.10 109.19 3,804,960 -0.07(-0.06%)
Jan 06, 2021 109.39 109.39 109.05 109.26 4,566,534 -0.33(-0.30%)
Jan 05, 2021 109.53 109.63 109.44 109.59 4,532,437 -0.03(-0.03%)
Jan 04, 2021 109.36 109.73 109.34 109.62 4,499,688 +0.12(+0.11%)
Dec 31, 2020 109.50 109.50 109.50 2,715,491 +0.23(+0.21%)
Dec 30, 2020 109.10 109.28 109.05 109.27 2,715,491 +0.09(+0.08%)
Dec 29, 2020 109.10 109.19 109.08 109.18 1,540,548 -0.05(-0.05%)
Dec 28, 2020 109.12 109.24 109.04 109.23 1,260,413 +0.08(+0.07%)
Dec 24, 2020 109.17 109.22 109.12 109.16 896,346 +0.04(+0.04%)
Dec 23, 2020 108.89 109.11 108.73 109.11 1,911,251 +0.05(+0.05%)
Dec 22, 2020 109.07 109.09 108.97 109.06 1,104,639 +0.10(+0.09%)
Dec 21, 2020 109.06 109.10 108.92 108.96 1,988,444 -0.02(-0.02%)
Dec 18, 2020 109.07 109.14 108.94 108.98 2,228,917 -0.05(-0.05%)
Dec 17, 2020 109.23 109.28 108.95 109.03 1,644,308 +0.06(+0.06%)
Dec 16, 2020 108.84 109.03 108.74 108.97 2,233,337 -0.01(-0.01%)
Dec 15, 2020 108.82 108.97 108.78 108.97 2,059,472 +0.20(+0.18%)
Dec 14, 2020 108.65 108.84 108.56 108.78 1,547,736 +0.00(+0.00%)
Dec 11, 2020 108.79 108.86 108.67 108.78 1,432,268 -0.01(-0.01%)
Dec 10, 2020 108.66 108.79 108.60 108.79 2,529,256 +0.25(+0.23%)
Dec 09, 2020 108.64 108.65 108.50 108.54 2,648,006 -0.14(-0.13%)
Dec 08, 2020 108.67 108.75 108.59 108.67 1,790,236 +0.18(+0.17%)
Dec 07, 2020 108.48 108.64 108.44 108.49 4,493,249 +0.28(+0.26%)
Dec 04, 2020 108.26 108.30 108.07 108.21 2,067,835 -0.23(-0.21%)
Dec 03, 2020 108.36 108.47 108.25 108.44 4,433,213 +0.30(+0.28%)
Dec 02, 2020 107.94 108.17 107.79 108.14 3,871,370 +0.08(+0.07%)
Dec 01, 2020 108.17 108.21 107.89 108.06 7,035,598 -0.25(-0.23%)
Nov 30, 2020 108.24 108.38 108.14 108.31 3,817,839 +0.12(+0.11%)
Nov 27, 2020 108.01 108.19 108.01 108.19 1,185,165 +0.27(+0.25%)
Nov 25, 2020 107.89 107.99 107.84 107.93 1,220,414 +0.18(+0.17%)
Nov 24, 2020 107.71 107.79 107.64 107.75 1,940,255 +0.03(+0.03%)
Nov 23, 2020 107.73 107.78 107.64 107.71 1,553,847 -0.08(-0.08%)
Nov 20, 2020 107.64 107.81 107.60 107.80 1,327,679 +0.24(+0.22%)
Nov 19, 2020 107.54 107.65 107.40 107.56 4,780,154 +0.11(+0.10%)
Nov 18, 2020 107.52 107.59 107.32 107.45 1,617,647 +0.03(+0.03%)
Nov 17, 2020 107.36 107.44 107.30 107.41 1,529,207 +0.18(+0.17%)
Nov 16, 2020 107.35 107.45 107.19 107.23 3,210,742 -0.14(-0.14%)
Nov 13, 2020 107.48 107.48 107.29 107.38 1,590,414 -0.01(-0.01%)
Nov 12, 2020 107.27 107.39 107.20 107.39 2,015,278 +0.30(+0.28%)
Nov 11, 2020 107.00 107.09 106.93 107.09 1,527,886 +0.19(+0.18%)
Nov 10, 2020 106.83 107.08 106.79 106.90 3,083,052 +0.10(+0.10%)
Nov 09, 2020 106.76 106.82 106.51 106.80 3,776,602 -0.31(-0.29%)
Nov 06, 2020 107.35 107.35 107.07 107.10 2,913,191 -0.49(-0.45%)
Nov 05, 2020 107.59 107.67 107.49 107.59 4,641,942 +0.09(+0.08%)
Nov 04, 2020 107.61 107.68 107.39 107.51 5,590,493 +0.18(+0.17%)
Nov 03, 2020 107.34 107.34 107.06 107.33 6,100,268 -0.09(-0.08%)
Nov 02, 2020 107.31 107.49 107.27 107.41 7,752,528 +0.39(+0.37%)
Oct 30, 2020 107.34 107.38 106.96 107.02 3,896,990 -0.32(-0.30%)
Oct 29, 2020 107.65 107.65 107.33 107.34 3,157,589 -0.37(-0.34%)
Oct 28, 2020 107.80 107.81 107.63 107.71 2,662,974 -0.14(-0.13%)
Oct 27, 2020 107.78 107.88 107.78 107.85 1,780,130 +0.21(+0.20%)
Oct 26, 2020 107.66 107.70 107.54 107.64 2,499,235 +0.09(+0.08%)
Oct 23, 2020 107.44 107.57 107.38 107.55 3,331,217 +0.13(+0.12%)
Oct 22, 2020 107.59 107.59 107.38 107.42 2,945,319 -0.16(-0.15%)
Oct 21, 2020 107.69 107.72 107.58 107.58 1,892,968 -0.03(-0.03%)
Oct 20, 2020 107.72 107.77 107.57 107.62 2,358,927 -0.09(-0.09%)
Oct 19, 2020 107.86 107.90 107.71 107.71 1,845,996 -0.26(-0.24%)
Oct 16, 2020 107.98 108.04 107.89 107.97 1,718,734 +0.04(+0.04%)
Oct 15, 2020 107.99 108.00 107.86 107.92 1,080,118 -0.03(-0.03%)
Oct 14, 2020 108.10 108.11 107.89 107.96 1,328,444 +0.00(+0.00%)
Oct 13, 2020 107.92 108.08 107.90 107.96 2,060,694 +0.00(+0.00%)
Oct 12, 2020 107.84 107.97 107.81 107.96 1,478,670 +0.07(+0.06%)
Oct 09, 2020 107.84 107.91 107.68 107.89 2,238,052 +0.03(+0.03%)
Oct 08, 2020 107.64 107.86 107.57 107.86 2,250,190 +0.43(+0.40%)
Oct 07, 2020 107.46 107.52 107.34 107.43 1,744,908 -0.01(-0.01%)
Oct 06, 2020 107.51 107.63 107.29 107.44 2,556,475 +0.02(+0.02%)
Oct 05, 2020 107.73 107.73 107.41 107.42 3,130,596 -0.32(-0.30%)
Oct 02, 2020 107.76 107.81 107.65 107.75 3,651,022 +0.02(+0.02%)
Oct 01, 2020 107.74 107.93 107.62 107.73 12,492,313 -0.02(-0.02%)
Sep 30, 2020 108.09 108.09 107.74 107.75 7,314,877 -0.32(-0.30%)
Sep 29, 2020 107.98 108.13 107.93 108.07 1,340,704 +0.18(+0.17%)
Sep 28, 2020 107.79 107.91 107.73 107.89 2,607,610 +0.22(+0.21%)
Sep 25, 2020 107.49 107.67 107.45 107.67 3,235,985 +0.14(+0.13%)
Sep 24, 2020 107.44 107.54 107.40 107.53 3,981,148 +0.08(+0.07%)
Sep 23, 2020 107.59 107.65 107.39 107.45 2,957,903 -0.11(-0.10%)
Sep 22, 2020 107.54 107.66 107.43 107.56 3,124,370 +0.03(+0.03%)
Sep 21, 2020 107.73 107.81 107.50 107.53 4,867,703 -0.20(-0.18%)
Sep 18, 2020 107.89 107.90 107.71 107.72 1,540,330 -0.09(-0.09%)
Sep 17, 2020 107.78 107.85 107.62 107.82 2,288,992 +0.06(+0.05%)
Sep 16, 2020 107.89 108.02 107.72 107.76 2,659,218 +0.00(+0.00%)
Sep 15, 2020 107.68 107.83 107.66 107.76 2,110,490 +0.08(+0.07%)
Sep 14, 2020 107.74 107.84 107.60 107.68 1,702,462 -0.07(-0.06%)
Sep 11, 2020 107.83 107.89 107.69 107.75 1,919,190 -0.06(-0.06%)
Sep 10, 2020 107.71 107.82 107.58 107.81 2,166,189 +0.09(+0.09%)
Sep 09, 2020 107.88 108.01 107.59 107.71 2,362,322 +0.06(+0.05%)
Sep 08, 2020 107.60 107.79 107.60 107.66 2,138,587 +0.10(+0.10%)
Sep 04, 2020 107.95 107.95 107.42 107.55 2,404,770 -0.33(-0.31%)
Sep 03, 2020 108.16 108.18 107.80 107.89 3,130,084 -0.37(-0.35%)
Sep 02, 2020 108.37 108.41 108.13 108.26 3,830,237 +0.04(+0.04%)
Sep 01, 2020 108.21 108.35 108.03 108.22 4,180,480 +0.06(+0.06%)
Aug 31, 2020 107.88 108.30 107.81 108.16 3,883,602 +0.48(+0.45%)
Aug 28, 2020 107.67 107.84 107.51 107.67 2,997,774 +0.34(+0.32%)
Aug 27, 2020 107.69 107.71 107.25 107.33 2,118,831 -0.43(-0.40%)
Aug 26, 2020 107.59 107.78 107.47 107.76 1,545,265 +0.21(+0.20%)
Aug 25, 2020 107.44 107.62 107.24 107.54 2,569,030 -0.03(-0.03%)
Aug 24, 2020 107.66 107.73 107.54 107.58 2,364,650 +0.21(+0.20%)
Aug 21, 2020 107.16 107.36 107.07 107.36 2,382,581 +0.37(+0.34%)
Aug 20, 2020 107.20 107.45 106.75 107.00 1,937,479 -0.10(-0.10%)
Aug 19, 2020 107.65 107.76 107.06 107.10 2,360,872 -0.32(-0.30%)
Aug 18, 2020 107.16 107.43 107.10 107.42 1,629,937 +0.48(+0.45%)
Aug 17, 2020 106.88 107.02 106.81 106.95 1,863,650 +0.23(+0.22%)
Aug 14, 2020 106.88 106.91 106.72 106.72 2,415,102 -0.18(-0.17%)
Aug 13, 2020 107.24 107.36 106.86 106.90 2,206,771 -0.27(-0.25%)
Aug 12, 2020 107.19 107.28 107.01 107.17 2,702,862 +0.07(+0.06%)
Aug 11, 2020 107.14 107.18 106.96 107.10 3,062,633 -0.24(-0.22%)
Aug 10, 2020 107.66 107.67 107.31 107.34 1,986,815 -0.13(-0.12%)
Aug 07, 2020 107.83 107.83 107.41 107.47 2,590,854 -0.29(-0.27%)
Aug 06, 2020 107.88 108.07 107.69 107.76 2,225,809 +0.12(+0.11%)
Aug 05, 2020 107.55 107.71 107.54 107.64 2,089,775 +0.05(+0.05%)
Aug 04, 2020 107.54 107.64 107.44 107.59 1,803,841 +0.24(+0.22%)
Aug 03, 2020 107.19 107.35 107.12 107.35 4,409,420 +0.14(+0.14%)
Jul 31, 2020 106.93 107.25 106.78 107.20 3,172,118 +0.31(+0.29%)
Jul 30, 2020 106.87 106.90 106.76 106.89 1,757,253 +0.11(+0.10%)
Jul 29, 2020 106.56 106.78 106.54 106.78 1,268,117 +0.25(+0.23%)
Jul 28, 2020 106.37 106.54 106.35 106.53 1,001,629 +0.20(+0.18%)
Jul 27, 2020 106.47 106.51 106.28 106.33 2,217,490 +0.00(+0.00%)
Jul 24, 2020 106.35 106.45 106.31 106.33 1,371,269 -0.03(-0.02%)
Jul 23, 2020 106.47 106.53 106.24 106.36 2,894,692 +0.05(+0.05%)
Jul 22, 2020 106.58 106.58 106.31 106.31 1,873,056 +0.00(+0.00%)
Jul 21, 2020 106.26 106.36 106.17 106.31 1,252,145 +0.24(+0.23%)
Jul 20, 2020 106.17 106.26 106.00 106.07 1,812,430 +0.14(+0.14%)
Jul 17, 2020 105.85 105.93 105.76 105.93 1,243,065 +0.20(+0.19%)
Jul 16, 2020 105.70 105.77 105.61 105.73 1,116,337 +0.21(+0.20%)
Jul 15, 2020 105.49 105.68 105.47 105.52 1,289,513 -0.06(-0.06%)
Jul 14, 2020 105.70 105.82 105.55 105.58 1,218,223 +0.02(+0.02%)
Jul 13, 2020 105.19 105.56 105.11 105.56 1,222,138 +0.23(+0.22%)
Jul 10, 2020 105.49 105.53 105.31 105.33 976,795 -0.11(-0.11%)
Jul 09, 2020 105.24 105.55 105.19 105.44 1,371,487 +0.27(+0.26%)
Jul 08, 2020 105.24 105.35 105.17 105.17 1,436,009 -0.19(-0.18%)
Jul 07, 2020 105.37 105.45 105.14 105.36 1,348,020 +0.03(+0.02%)
Jul 06, 2020 105.06 105.36 104.92 105.33 1,521,135 +0.20(+0.19%)
Jul 02, 2020 104.88 105.28 104.74 105.12 1,828,790 +0.29(+0.28%)
Jul 01, 2020 104.65 104.83 104.53 104.83 2,060,596 +0.07(+0.06%)
Jun 30, 2020 105.01 105.07 104.61 104.77 3,129,100 -0.17(-0.16%)
Jun 29, 2020 104.83 104.94 104.80 104.94 1,126,791 +0.12(+0.11%)
Jun 26, 2020 104.73 104.83 104.69 104.82 1,194,460 +0.18(+0.17%)
Jun 25, 2020 104.63 104.74 104.55 104.64 1,515,692 +0.09(+0.09%)
Jun 24, 2020 104.67 104.78 104.52 104.55 1,352,622 -0.14(-0.14%)
Jun 23, 2020 104.68 104.73 104.60 104.69 1,827,684 +0.06(+0.06%)
Jun 22, 2020 104.46 104.63 104.41 104.63 1,892,934 +0.26(+0.25%)
Jun 19, 2020 104.09 104.37 104.07 104.37 1,964,508 +0.20(+0.20%)
Jun 18, 2020 103.86 104.22 103.76 104.16 1,824,259 +0.47(+0.45%)
Jun 17, 2020 103.67 103.75 103.56 103.69 1,848,629 -0.07(-0.07%)
Jun 16, 2020 103.67 103.90 103.50 103.76 2,907,558 -0.05(-0.05%)
Jun 15, 2020 103.94 103.98 103.76 103.81 2,229,181 +0.04(+0.04%)
Jun 12, 2020 103.92 104.03 103.72 103.77 1,703,286 -0.28(-0.27%)
Jun 11, 2020 104.14 104.30 104.00 104.05 1,842,983 +0.03(+0.03%)
Jun 10, 2020 103.63 104.04 103.53 104.02 1,728,121 +0.79(+0.77%)
Jun 09, 2020 103.58 103.65 103.20 103.22 2,281,883 +0.10(+0.10%)
Jun 08, 2020 102.87 103.12 102.86 103.12 1,846,360 +0.22(+0.21%)
Jun 05, 2020 102.71 102.93 102.43 102.90 1,704,225 -0.01(-0.01%)
Jun 04, 2020 103.21 103.24 102.89 102.91 1,809,751 -0.39(-0.38%)
Jun 03, 2020 103.45 103.46 103.13 103.30 2,047,085 -0.34(-0.33%)
Jun 02, 2020 103.83 103.86 103.50 103.64 1,211,482 -0.23(-0.22%)
Jun 01, 2020 103.77 103.89 103.70 103.87 1,793,902 +0.13(+0.12%)
May 29, 2020 103.73 103.90 103.58 103.75 2,881,662 +0.04(+0.04%)
May 28, 2020 103.40 103.72 103.35 103.70 1,136,252 +0.32(+0.31%)
May 27, 2020 103.28 103.51 103.20 103.38 1,267,199 +0.10(+0.10%)
May 26, 2020 103.58 103.59 103.28 103.28 1,374,861 -0.38(-0.37%)
May 22, 2020 103.56 103.70 103.47 103.66 1,594,923 +0.06(+0.06%)
May 21, 2020 103.67 103.90 103.52 103.60 1,579,910 -0.11(-0.11%)
May 20, 2020 103.39 103.77 103.39 103.71 1,033,746 +0.31(+0.30%)
May 19, 2020 103.44 103.55 103.37 103.40 1,592,243 -0.12(-0.12%)
May 18, 2020 103.55 103.66 103.31 103.52 1,832,921 -0.01(-0.01%)
May 15, 2020 103.45 103.54 103.34 103.53 1,187,533 +0.18(+0.17%)
May 14, 2020 103.27 103.40 103.17 103.35 1,340,138 +0.12(+0.12%)
May 13, 2020 103.26 103.43 103.09 103.23 1,836,041 +0.09(+0.09%)
May 12, 2020 103.11 103.22 102.94 103.14 1,858,337 +0.09(+0.09%)
May 11, 2020 103.28 103.34 103.05 103.05 1,251,273 -0.36(-0.35%)
May 08, 2020 103.38 103.53 103.28 103.40 1,307,754 -0.03(-0.03%)
May 07, 2020 102.99 103.52 102.91 103.44 1,822,254 +0.65(+0.63%)
May 06, 2020 103.04 103.06 102.73 102.79 2,166,019 -0.50(-0.49%)
May 05, 2020 103.09 103.38 102.99 103.29 4,547,073 +0.12(+0.12%)
May 04, 2020 103.21 103.32 103.07 103.17 1,742,358 +0.10(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.